タダノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,666 | 1,675 | 1,630 | 1,634 | -24 | -1.4% | 1,266,000 |
| 2014/11/11 | 1,697 | 1,710 | 1,653 | 1,658 | -13 | -0.8% | 1,197,000 |
| 2014/11/10 | 1,653 | 1,678 | 1,651 | 1,671 | +21 | +1.3% | 746,000 |
| 2014/11/07 | 1,659 | 1,673 | 1,638 | 1,650 | -38 | -2.3% | 2,130,000 |
| 2014/11/06 | 1,741 | 1,765 | 1,688 | 1,688 | -63 | -3.6% | 1,476,000 |
| 2014/11/05 | 1,760 | 1,770 | 1,744 | 1,751 | -14 | -0.8% | 1,830,000 |
| 2014/11/04 | 1,750 | 1,779 | 1,727 | 1,765 | +128 | +7.8% | 2,121,000 |
| 2014/10/31 | 1,680 | 1,687 | 1,612 | 1,637 | -30 | -1.8% | 2,986,000 |
| 2014/10/30 | 1,669 | 1,688 | 1,650 | 1,667 | +15 | +0.9% | 1,409,000 |
| 2014/10/29 | 1,637 | 1,668 | 1,637 | 1,652 | +53 | +3.3% | 926,000 |
| 2014/10/28 | 1,614 | 1,614 | 1,581 | 1,599 | -21 | -1.3% | 1,163,000 |
| 2014/10/27 | 1,637 | 1,640 | 1,616 | 1,620 | -17 | -1% | 978,000 |
| 2014/10/24 | 1,659 | 1,667 | 1,623 | 1,637 | +2 | +0.1% | 734,000 |
| 2014/10/23 | 1,653 | 1,656 | 1,630 | 1,635 | -13 | -0.8% | 782,000 |
| 2014/10/22 | 1,657 | 1,668 | 1,614 | 1,648 | +39 | +2.4% | 1,195,000 |
| 2014/10/21 | 1,685 | 1,685 | 1,605 | 1,609 | -79 | -4.7% | 1,435,000 |
| 2014/10/20 | 1,702 | 1,711 | 1,659 | 1,688 | +53 | +3.2% | 1,532,000 |
| 2014/10/17 | 1,664 | 1,747 | 1,625 | 1,635 | +50 | +3.2% | 3,626,000 |
| 2014/10/16 | 1,617 | 1,632 | 1,582 | 1,585 | -98 | -5.8% | 1,969,000 |
| 2014/10/15 | 1,648 | 1,688 | 1,622 | 1,683 | +32 | +1.9% | 1,548,000 |
| 2014/10/14 | 1,667 | 1,696 | 1,635 | 1,651 | -81 | -4.7% | 1,794,000 |
| 2014/10/10 | 1,728 | 1,766 | 1,715 | 1,732 | -61 | -3.4% | 888,000 |
| 2014/10/09 | 1,858 | 1,868 | 1,787 | 1,793 | -39 | -2.1% | 451,000 |
| 2014/10/08 | 1,820 | 1,857 | 1,809 | 1,832 | -28 | -1.5% | 713,000 |
| 2014/10/07 | 1,932 | 1,934 | 1,853 | 1,860 | -100 | -5.1% | 1,432,000 |
| 2014/10/06 | 1,943 | 1,970 | 1,936 | 1,960 | +32 | +1.7% | 475,000 |
| 2014/10/03 | 1,915 | 1,939 | 1,915 | 1,928 | -1 | -0.1% | 636,000 |
| 2014/10/02 | 1,965 | 1,965 | 1,920 | 1,929 | -66 | -3.3% | 647,000 |
| 2014/10/01 | 2,010 | 2,016 | 1,990 | 1,995 | -24 | -1.2% | 638,000 |
| 2014/09/30 | 2,010 | 2,025 | 1,995 | 2,019 | +4 | +0.2% | 924,000 |
| 2014/09/29 | 2,000 | 2,030 | 1,990 | 2,015 | +29 | +1.5% | 675,000 |
| 2014/09/26 | 1,932 | 1,995 | 1,932 | 1,986 | +4 | +0.2% | 527,000 |
| 2014/09/25 | 1,998 | 1,998 | 1,961 | 1,982 | +8 | +0.4% | 913,000 |
| 2014/09/24 | 1,960 | 2,004 | 1,958 | 1,974 | -15 | -0.8% | 801,000 |
| 2014/09/22 | 1,969 | 1,993 | 1,964 | 1,989 | +15 | +0.8% | 851,000 |
| 2014/09/19 | 1,920 | 1,978 | 1,906 | 1,974 | +44 | +2.3% | 2,941,000 |
| 2014/09/18 | 1,922 | 1,943 | 1,909 | 1,930 | +31 | +1.6% | 1,012,000 |
| 2014/09/17 | 1,904 | 1,908 | 1,836 | 1,899 | -14 | -0.7% | 2,419,000 |
| 2014/09/16 | 1,976 | 1,983 | 1,893 | 1,913 | -82 | -4.1% | 2,256,000 |
| 2014/09/12 | 2,010 | 2,017 | 1,986 | 1,995 | -5 | -0.3% | 603,000 |
| 2014/09/11 | 1,980 | 2,009 | 1,980 | 2,000 | +33 | +1.7% | 816,000 |
| 2014/09/10 | 1,935 | 1,972 | 1,935 | 1,967 | +32 | +1.7% | 609,000 |
| 2014/09/09 | 1,911 | 1,950 | 1,911 | 1,935 | +26 | +1.4% | 555,000 |
| 2014/09/08 | 1,900 | 1,922 | 1,900 | 1,909 | ±0 | ±0% | 595,000 |
| 2014/09/05 | 1,922 | 1,926 | 1,897 | 1,909 | -13 | -0.7% | 357,000 |
| 2014/09/04 | 1,961 | 1,963 | 1,919 | 1,922 | -42 | -2.1% | 649,000 |
| 2014/09/03 | 1,953 | 1,981 | 1,953 | 1,964 | +11 | +0.6% | 859,000 |
| 2014/09/02 | 1,895 | 1,962 | 1,894 | 1,953 | +65 | +3.4% | 981,000 |
| 2014/09/01 | 1,858 | 1,890 | 1,848 | 1,888 | +18 | +1% | 357,000 |
| 2014/08/29 | 1,888 | 1,888 | 1,861 | 1,870 | -14 | -0.7% | 576,000 |
2551～
2600
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「タダノ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タダノ | 93,900円 | +16.6% | -5.1% | 3.83% | 7.96倍 | 0.63倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＣＫＤ | 194,500円 | +16.4% | +41.8% | 4.06% | 10.47倍 | 0.99倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ガリレイ | 285,800円 | +3.1% | -16.0% | 1.84% | 11.70倍 | 1.20倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＮＴＮ | 21,100円 | -2.6% | -55.0% | 5.21% | - | 0.44倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| 鶴見製 | 337,500円 | +3.8% | -24.8% | 1.60% | 12.42倍 | 0.89倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
